Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.342,73 +1.373,44 (+2,29%)
Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:87.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517C00087500 | 2024-05-17 3:45PM EDT | 2024-05-17 | 4.50 | 2.40 | 6.20 | +0.75 | +20.00% | 4 | 6 | 63.87% |
| CHK240621C00087500 | 2024-05-17 11:18AM EDT | 2024-06-21 | 4.95 | 4.90 | 5.30 | +0.08 | +1.64% | 5 | 592 | 24.10% |
| CHK240719C00087500 | 2024-05-15 10:39AM EDT | 2024-07-19 | 4.90 | 5.90 | 6.30 | 0.00 | - | 10 | 270 | 25.72% |
| CHK241018C00087500 | 2024-05-15 1:11PM EDT | 2024-10-18 | 8.02 | 7.70 | 8.90 | 0.00 | - | 1 | 660 | 28.35% |
| CHK250117C00087500 | 2024-05-03 10:54AM EDT | 2025-01-17 | 6.65 | 9.90 | 11.00 | 0.00 | - | 3 | 16 | 29.87% |
| CHK260116C00087500 | 2024-04-08 9:37AM EDT | 2026-01-16 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK240517P00087500 | 2024-05-15 11:06AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 21 | 175 | 53.52% |
| CHK240621P00087500 | 2024-05-16 3:43PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | -0.20 | -25.00% | 11 | 295 | 19.48% |
| CHK240719P00087500 | 2024-05-16 1:39PM EDT | 2024-07-19 | 1.25 | 1.00 | 3.30 | 0.00 | - | 10 | 368 | 34.28% |
| CHK241018P00087500 | 2024-05-17 11:49AM EDT | 2024-10-18 | 3.10 | 2.90 | 3.30 | -0.10 | -3.13% | 169 | 90 | 22.03% |
| CHK250117P00087500 | 2024-05-14 3:15PM EDT | 2025-01-17 | 5.68 | 4.00 | 5.00 | 0.00 | - | 2 | 56 | 23.54% |
| CHK260116P00087500 | 2024-05-09 11:55AM EDT | 2026-01-16 | 11.30 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 31.62% |
